Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	13.50	442,600	13.60	13.60	13.20	2,000	29,600	-0.4
04/09/2025	13.60	477,000	13.60	13.90	13.30	12,300	44,800	-0.4
03/09/2025	13.80	261,300	13.40	13.80	13.30	0	46,800	-0.6
29/08/2025	13.40	917,600	13.90	14.10	13.30	33,600	78,700	-0.6
28/08/2025	13.90	553,900	14.20	14.20	13.60	5,000	28,100	0
27/08/2025	14.20	681,000	14.50	14.50	13.80	4,000	37,800	-0.5
26/08/2025	14.50	1,147,300	13.40	14.50	13.20	83,800	11,400	1.0
25/08/2025	13.40	948,100	14.60	15.10	13.40	99,600	97,600	-0.0
22/08/2025	14.60	866,200	16	16.20	14.60	41,900	56,000	-0.3
21/08/2025	16.10	653,100	16.50	16.50	16	600	59,400	-1.0
20/08/2025	16.50	1,545,400	16.90	16.90	16.10	114,900	108,200	0.1
19/08/2025	16.90	1,596,300	15.40	16.90	15.10	135,000	58,700	1.1
18/08/2025	15.40	1,964,800	14.90	15.40	14.80	185,200	125,800	0.9
15/08/2025	14.80	1,229,300	14.60	14.90	14.50	110,800	70,500	0.6
14/08/2025	14.60	879,500	15	15	14.60	45,200	8,900	0.5
13/08/2025	15	912,200	15.20	15.30	14.60	3,400	120,600	-1.8
12/08/2025	15.10	979,300	14.70	15.10	14.50	42,300	68,100	-0.4
11/08/2025	15	676,700	15.20	15.20	14.50	17,200	14,700	0.0
08/08/2025	15.20	1,012,000	15.30	15.30	14.70	700	54,000	-0.8
07/08/2025	15.30	1,408,300	14.90	15.30	14.60	23,500	41,500	-0.3
06/08/2025	14.90	1,484,900	14.10	15	13.90	100,000	45,200	0.8
05/08/2025	14.10	1,414,900	14.20	14.30	13.90	25,200	68,400	-0.6
04/08/2025	14.20	660,800	14.30	14.30	13.80	33,500	62,900	-0.4
01/08/2025	14.30	1,146,700	14.50	14.60	14.20	27,400	21,200	0.1
31/07/2025	14.50	2,096,900	13.60	14.60	13.40	155,200	45,500	1.5
30/07/2025	13.60	1,477,600	12.70	13.60	12.60	71,100	83,800	-0.2
29/07/2025	12.70	436,300	13.10	13.10	12.70	17,400	25,800	-0.1
28/07/2025	13.10	400,900	13.10	13.20	12.90	49,500	0	0.6
25/07/2025	13.10	304,900	13.20	13.20	12.90	11,900	0	0.2
24/07/2025	13.20	309,000	13.20	13.20	12.90	0	4,000	-0.1
23/07/2025	13.20	424,300	12.90	13.20	12.80	16,800	27,400	-0.1
22/07/2025	12.80	341,600	13	13	12.80	5,000	13,200	-0.1
21/07/2025	13	513,200	13.10	13.30	13	23,900	9,000	0.2
18/07/2025	13.10	260,900	13.20	13.40	13.20	8,000	16,500	-0.1
17/07/2025	13.50	1,073,400	13.30	13.30	13	21,800	15,600	0.1
16/07/2025	13.50	779,100	13.40	13.40	13.10	53,200	2,700	0.7
15/07/2025	13.50	715,800	13.10	13.50	13	41,600	1,000	0.5
14/07/2025	13.20	419,100	13.20	13.20	13	700	1,400	-0.0
11/07/2025	13.30	452,500	13.60	13.60	13.10	7,700	0	0.1
10/07/2025	13.60	355,000	13.60	13.70	13.40	0	0	0
09/07/2025	13.70	573,700	13.10	13.60	13	0	6,100	-0.1
08/07/2025	13.30	458,500	13.30	13.30	12.90	0	29,900	-0.4
07/07/2025	13.30	296,500	13.30	13.30	13	700	34,100	-0.4
04/07/2025	13.30	574,000	13.30	13.30	13	2,400	17,900	-0.2
03/07/2025	13.50	687,700	13.40	13.40	13.10	13,500	7,600	0.1
02/07/2025	13.50	287,000	13.20	13.30	13.10	0	8,700	-0.1
01/07/2025	13.30	396,900	13.30	13.40	13.10	0	14,100	-0.2
30/06/2025	13.40	705,400	13.50	13.70	13.20	0	32,400	-0.4
27/06/2025	13.50	822,100	13.50	13.60	13.30	58,800	5,500	0.7
26/06/2025	13.40	409,800	13.90	13.90	13.30	0	49,700	-0.7
25/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
25/06/2025	13.90	773,700	13.30	13.30	12.80	10,600	13,100	-0.0
24/06/2025	13.15	971,200	13.43	13.43	13.06	2,500	23,800	-0.3
23/06/2025	13.43	394,100	13.43	13.52	13.24	42,600	6,300	0.5
20/06/2025	13.52	266,500	13.61	13.70	13.33	35,300	0	0.5
19/06/2025	13.61	507,200	13.52	13.52	13.24	2,800	1,200	0.0
18/06/2025	13.52	440,900	13.43	13.43	13.24	21,300	0	0.3
17/06/2025	13.43	549,600	13.43	13.43	13.33	13,500	0	0.2
16/06/2025	13.43	159,200	13.52	13.61	13.33	0	11,400	-0.2
13/06/2025	13.61	841,300	13.52	13.61	13.33	1,100	73,700	-1.1
12/06/2025	13.61	260,500	13.52	13.70	13.43	8,400	3,700	0.1
11/06/2025	13.70	476,500	13.52	13.70	13.43	200	12,400	-0.2
10/06/2025	13.70	472,600	13.70	13.70	13.43	89,000	12,500	1.1
09/06/2025	13.80	569,200	13.70	13.80	13.43	0	52,800	-0.8
06/06/2025	13.70	722,900	13.89	13.98	13.43	27,700	29,900	-0.0
05/06/2025	13.89	637,300	13.89	13.89	13.61	12,100	22,100	-0.2
04/06/2025	13.89	522,700	13.70	13.89	13.43	23,400	14,400	0.1
03/06/2025	13.89	683,500	13.80	14.26	13.52	150,300	6,600	2.2
02/06/2025	13.80	533,800	13.89	13.89	13.52	51,400	1,000	0.7
30/05/2025	13.98	557,500	14.17	14.17	13.70	97,900	0	1.5
29/05/2025	14.17	489,800	14.17	14.35	13.98	500	0	0.0
28/05/2025	14.26	565,400	14.26	14.26	13.89	0	11,300	-0.2
27/05/2025	14.26	563,700	14.35	14.35	13.89	500	27,200	-0.4
26/05/2025	14.26	869,500	14.35	14.35	14.07	0	7,300	-0.1
23/05/2025	14.35	785,600	13.89	14.35	13.61	6,500	7,000	-0.0
22/05/2025	13.89	756,500	13.43	13.89	13.43	38,500	8,000	0.5
21/05/2025	13.33	749,900	13.89	13.98	13.33	4,000	0	0.1
20/05/2025	13.52	361,900	13.70	13.89	13.52	8,600	0	0.1
19/05/2025	13.98	458,600	13.98	13.98	13.61	700	21,000	-0.3
16/05/2025	14.07	575,700	14.35	14.35	13.89	2,700	12,000	-0.1
15/05/2025	14.35	496,100	14.44	14.44	14.07	2,300	14,000	0
14/05/2025	14.44	1,319,600	13.80	14.54	13.52	2,700	16,000	0
13/05/2025	13.70	755,700	13.52	13.70	13.43	32,500	9,300	0
12/05/2025	13.61	583,000	13.70	13.98	13.52	1,200	37,200	0
09/05/2025	13.98	930,900	14.07	14.17	13.52	2,500	0	0
08/05/2025	14.07	807,600	14.07	14.35	13.80	0	8,200	0
07/05/2025	13.98	1,492,500	12.87	14.07	12.69	37,400	27,500	0
06/05/2025	12.87	299,400	12.87	12.87	12.69	0	0	0
05/05/2025	12.87	277,200	12.96	12.96	12.78	900	15,600	0
29/04/2025	12.96	1,278,500	12.50	12.96	12.50	200	8,000	-0.1
28/04/2025	12.59	1,099,900	12.22	12.59	12.04	5,900	24,600	-0.2
25/04/2025	12.22	898,200	12.13	12.22	11.85	200	2,300	-0.0
24/04/2025	12.13	511,100	11.85	12.31	11.85	34,700	4,000	0.4
23/04/2025	12.04	499,200	11.67	12.04	11.48	0	14,500	-0.2
22/04/2025	11.76	1,061,600	11.76	11.76	10.93	3,900	26,800	-0.3
21/04/2025	11.85	397,200	11.85	11.85	11.57	0	1,500	-0.0
18/04/2025	11.85	603,200	11.67	11.85	11.39	1,100	0	0.0
17/04/2025	11.85	1,170,700	11.76	11.85	10.93	60,700	6,400	0.7
16/04/2025	11.94	319,100	11.85	12.22	11.76	0	16,900	-0.2
15/04/2025	11.94	465,900	12.59	12.59	11.85	0	9,200	-0.1
14/04/2025	12.78	405,800	12.78	12.78	12.31	10,000	1,300	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.50	-6.02%	1,987,300	0	0	7.70 8.30 7.70
2 tháng (2025-11-28)	-0.40	-4.88%	4,834,000	0	0	7.70 8.50 7.70
3 tháng (2025-10-29)	-4.30	-35.54%	19,475,400	-156,300	-1.6	7.70 12.10 7.70
6 tháng (2025-07-31)	-6.70	-46.21%	67,718,500	-256,300	-3.4	7.70 16.90 7.70
12 tháng (2025-02-03)	-2.57	-24.79%	147,014,483	-136,923	-0.9	7.70 16.90 7.70
24 tháng (2024-02-07)	-0.09	-1.11%	219,566,792	-303,194	-2.7	7.63 16.90 7.70
36 tháng (2023-02-13)	-8.39	-51.81%	284,231,060	-273,475	-2.7	7.03 16.90 7.70
60 tháng (2021-02-22)	4.48	134.60%	361,816,994	-589,072	-6.1	3.20 16.90 7.70

CTCP Tập đoàn Nagakawa (nag)

THỐNG KÊ GIAO DỊCH